|
Closing price on 1/10/2024
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
10,700 |
| Split-adjusted Price |
10.45 |
|
|
TV3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.10 / -0.91%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.89
|
10.45
|
10,700
|
|
|
1/9/2024
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.86
|
10.54
|
29,900
|
|
|
1/8/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
10.25
|
34,400
|
|
|
1/5/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.86
|
10.54
|
5,700
|
|
|
1/4/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.86
|
10.54
|
19,700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.88
|
10.54
|
37,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.97
|
10.54
|
37,200
|
|
|
12/29/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
11.00
|
10.87
|
10.54
|
36,300
|
|
|
12/28/2023
|
+0.40 / +3.77%
|
11.40
|
11.40
|
10.90
|
11.00
|
10.95
|
10.54
|
8,100
|
|
|
12/27/2023
|
-0.40 / -3.64%
|
11.40
|
11.40
|
10.60
|
10.60
|
10.80
|
10.16
|
23,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.00
|
11.00
|
10.87
|
10.54
|
26,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.54
|
11,700
|
|
|
12/22/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.54
|
15,300
|
|
|
12/21/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.54
|
0
|
|
|
12/20/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.54
|
5,500
|
|
|
12/19/2023
|
-0.20 / -1.79%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.01
|
10.54
|
7,300
|
|
|
12/18/2023
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.15
|
10.73
|
18,100
|
|
|
12/15/2023
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.54
|
20,900
|
|
|
12/14/2023
|
-0.10 / -0.88%
|
11.10
|
11.20
|
10.70
|
11.20
|
10.99
|
10.73
|
700
|
|
|
12/13/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
10.83
|
48,500
|
|
|
12/12/2023
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.00
|
10.83
|
13,400
|
|
|
12/11/2023
|
-0.30 / -2.65%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.05
|
10.54
|
1,300
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.30
|
11.30
|
11.32
|
10.83
|
492,600
|
|
|
12/7/2023
|
+0.20 / +1.80%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.16
|
10.83
|
32,000
|
|
|
12/6/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.53
|
10.64
|
550,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.58
|
10.64
|
3,900
|
|
|
12/4/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.54
|
10.64
|
5,700
|
|
|
12/1/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.46
|
10.55
|
4,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.22
|
10.27
|
7,900
|
|
|
11/29/2023
|
-0.50 / -4.27%
|
11.90
|
11.90
|
11.20
|
11.20
|
11.36
|
10.27
|
18,200
|
|
|